Skip to main content

Anavex Lf SC (NQ: AVXL )

5.050 -0.010 (-0.20%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.65 20.19 18.56 19.49 1,836,688 +0.95(+5.12%)
Aug 30, 2021 18.83 19.19 18.31 18.54 728,257 -0.49(-2.57%)
Aug 27, 2021 18.50 19.32 18.11 19.03 945,345 +0.48(+2.59%)
Aug 26, 2021 19.34 19.78 18.53 18.55 771,644 -0.49(-2.57%)
Aug 25, 2021 18.78 19.79 18.68 19.04 900,345 -0.36(-1.86%)
Aug 24, 2021 20.15 20.27 18.96 19.40 1,219,733 -0.32(-1.62%)
Aug 23, 2021 18.68 19.73 18.53 19.72 899,531 +1.36(+7.41%)
Aug 20, 2021 18.22 18.77 18.03 18.36 840,510 +0.07(+0.38%)
Aug 19, 2021 18.51 18.96 18.25 18.29 802,939 -0.52(-2.76%)
Aug 18, 2021 19.18 19.59 18.64 18.81 682,684 -0.52(-2.69%)
Aug 17, 2021 18.88 19.48 18.53 19.33 796,673 +0.33(+1.74%)
Aug 16, 2021 19.31 19.31 18.42 19.00 995,856 -0.55(-2.81%)
Aug 13, 2021 19.12 20.97 18.59 19.55 1,812,029 +0.28(+1.45%)
Aug 12, 2021 18.03 19.68 17.68 19.27 1,171,358 +1.27(+7.06%)
Aug 11, 2021 18.34 18.50 17.57 18.00 981,136 -0.16(-0.88%)
Aug 10, 2021 19.42 19.42 17.74 18.16 1,194,476 -0.89(-4.67%)
Aug 09, 2021 19.02 19.40 18.62 19.05 733,646 -0.27(-1.40%)
Aug 06, 2021 19.63 19.81 18.32 19.32 1,049,732 -0.04(-0.21%)
Aug 05, 2021 17.98 19.45 17.67 19.36 1,885,338 +1.87(+10.69%)
Aug 04, 2021 17.76 18.28 17.37 17.49 984,503 -0.46(-2.56%)
Aug 03, 2021 18.10 18.47 17.59 17.95 872,428 -0.16(-0.88%)
Aug 02, 2021 18.14 18.70 17.71 18.11 1,364,696 +0.16(+0.89%)
Jul 30, 2021 17.84 19.01 17.51 17.95 2,451,961 -0.34(-1.86%)
Jul 29, 2021 21.93 21.99 18.19 18.29 5,038,831 -3.07(-14.37%)
Jul 28, 2021 20.91 21.83 20.70 21.36 1,375,428 +0.60(+2.89%)
Jul 27, 2021 21.04 21.30 19.83 20.76 958,156 -0.28(-1.33%)
Jul 26, 2021 20.69 22.10 20.31 21.04 1,114,289 +0.06(+0.29%)
Jul 23, 2021 22.95 22.98 20.47 20.98 1,895,457 -1.34(-6.00%)
Jul 22, 2021 22.75 23.19 22.00 22.32 1,479,608 -0.35(-1.54%)
Jul 21, 2021 20.93 23.10 20.55 22.67 2,958,448 +1.71(+8.16%)
Jul 20, 2021 21.52 21.70 20.27 20.96 2,314,983 -0.59(-2.74%)
Jul 19, 2021 20.51 21.75 20.31 21.55 1,523,929 -0.13(-0.60%)
Jul 16, 2021 22.48 22.85 21.60 21.68 1,530,667 -0.48(-2.17%)
Jul 15, 2021 23.27 23.40 21.54 22.16 2,725,543 -1.30(-5.54%)
Jul 14, 2021 25.35 25.52 23.32 23.46 2,165,437 -1.94(-7.64%)
Jul 13, 2021 24.46 26.86 23.90 25.40 2,406,071 +0.80(+3.25%)
Jul 12, 2021 25.22 25.94 24.46 24.60 1,812,735 -0.47(-1.87%)
Jul 09, 2021 26.22 28.26 24.77 25.07 5,051,817 -0.68(-2.64%)
Jul 08, 2021 23.56 25.85 23.50 25.75 1,933,974 +1.21(+4.93%)
Jul 07, 2021 25.50 26.15 24.10 24.54 1,790,814 -0.81(-3.20%)
Jul 06, 2021 24.70 25.79 24.05 25.35 2,235,452 +0.77(+3.13%)
Jul 02, 2021 24.37 25.16 23.37 24.58 2,306,433 +0.01(+0.04%)
Jul 01, 2021 23.00 24.60 22.80 24.57 2,488,098 +1.71(+7.48%)
Jun 30, 2021 24.36 24.75 22.72 22.86 3,553,402 -0.77(-3.26%)
Jun 29, 2021 28.69 28.74 23.43 23.63 6,860,605 -5.23(-18.12%)
Jun 28, 2021 29.70 31.50 27.13 28.86 13,671,080 +4.11(+16.61%)
Jun 25, 2021 25.21 25.30 24.02 24.75 2,111,797 -0.19(-0.76%)
Jun 24, 2021 24.86 26.49 24.68 24.94 3,348,115 +0.71(+2.93%)
Jun 23, 2021 24.12 24.62 23.10 24.23 2,520,323 +0.40(+1.68%)
Jun 22, 2021 23.83 25.58 22.80 23.83 4,563,939 -1.34(-5.32%)
Jun 21, 2021 24.06 27.85 24.06 25.17 15,889,522 +3.03(+13.69%)
Jun 18, 2021 20.75 22.21 20.67 22.14 4,430,841 +0.91(+4.29%)
Jun 17, 2021 20.38 22.43 20.30 21.23 4,868,641 +0.17(+0.81%)
Jun 16, 2021 18.14 21.50 18.14 21.06 7,672,209 +3.72(+21.45%)
Jun 15, 2021 19.91 20.32 16.95 17.34 6,095,729 -3.65(-17.39%)
Jun 14, 2021 16.70 22.23 16.70 20.99 17,022,764 +5.49(+35.42%)
Jun 11, 2021 15.59 15.70 15.11 15.50 1,125,137 +0.09(+0.58%)
Jun 10, 2021 15.43 15.56 15.18 15.41 1,014,881 +0.16(+1.05%)
Jun 09, 2021 15.26 15.59 15.05 15.25 991,835 +0.02(+0.13%)
Jun 08, 2021 15.30 15.36 14.14 15.23 1,421,927 +0.59(+4.03%)
Jun 07, 2021 13.80 15.99 13.58 14.64 3,883,414 +1.07(+7.89%)
Jun 04, 2021 13.80 13.85 13.10 13.57 882,802 +0.03(+0.22%)
Jun 03, 2021 12.93 13.63 12.70 13.54 1,051,136 +0.53(+4.07%)
Jun 02, 2021 12.61 13.02 12.37 13.01 1,030,070 +0.52(+4.16%)
Jun 01, 2021 12.68 12.89 12.42 12.49 620,462 +0.04(+0.32%)
May 28, 2021 12.44 12.93 12.21 12.45 899,474 +0.06(+0.48%)
May 27, 2021 12.13 12.60 11.98 12.39 1,807,572 +0.28(+2.31%)
May 26, 2021 11.10 12.12 11.10 12.11 905,538 +1.01(+9.10%)
May 25, 2021 11.34 11.65 11.06 11.10 610,269 -0.32(-2.80%)
May 24, 2021 11.87 12.11 11.19 11.42 1,071,385 -0.26(-2.23%)
May 21, 2021 11.50 12.10 11.20 11.68 1,363,156 +0.34(+3.00%)
May 20, 2021 11.65 11.86 11.07 11.34 613,083 -0.17(-1.48%)
May 19, 2021 11.34 12.00 11.20 11.51 915,795 +0.08(+0.70%)
May 18, 2021 11.44 11.90 11.31 11.43 766,352 +0.15(+1.33%)
May 17, 2021 11.12 11.48 10.81 11.28 550,815 +0.20(+1.81%)
May 14, 2021 10.40 11.28 10.19 11.08 980,486 +0.92(+9.06%)
May 13, 2021 10.34 11.00 10.01 10.16 1,055,436 -0.17(-1.65%)
May 12, 2021 11.15 11.15 10.32 10.33 743,341 -0.81(-7.27%)
May 11, 2021 10.33 11.32 10.33 11.14 692,500 +0.27(+2.48%)
May 10, 2021 11.15 11.15 10.86 10.87 661,694 -0.44(-3.89%)
May 07, 2021 11.53 11.76 11.21 11.31 466,847 -0.26(-2.25%)
May 06, 2021 11.50 11.72 11.18 11.57 580,072 +0.06(+0.52%)
May 05, 2021 11.80 12.16 11.50 11.51 458,102 -0.27(-2.29%)
May 04, 2021 11.81 11.97 11.35 11.78 635,841 -0.27(-2.24%)
May 03, 2021 11.97 12.26 11.88 12.05 605,742 -0.03(-0.25%)
Apr 30, 2021 12.00 12.43 11.90 12.08 709,700 -0.17(-1.39%)
Apr 29, 2021 12.55 12.65 12.13 12.25 429,520 -0.27(-2.16%)
Apr 28, 2021 12.40 12.65 12.15 12.52 440,694 +0.18(+1.46%)
Apr 27, 2021 12.36 12.49 11.95 12.34 550,899 -0.01(-0.08%)
Apr 26, 2021 12.08 12.45 11.80 12.35 708,768 +0.40(+3.35%)
Apr 23, 2021 11.94 12.20 11.68 11.95 462,600 +0.18(+1.53%)
Apr 22, 2021 12.08 12.25 11.52 11.77 690,650 -0.23(-1.92%)
Apr 21, 2021 11.07 12.04 10.92 12.00 813,921 +0.64(+5.63%)
Apr 20, 2021 11.52 11.83 11.14 11.36 733,786 -0.25(-2.15%)
Apr 19, 2021 11.60 12.13 11.25 11.61 916,841 -0.19(-1.61%)
Apr 16, 2021 12.07 12.16 11.50 11.80 1,174,100 -0.32(-2.64%)
Apr 15, 2021 12.95 12.98 12.06 12.12 1,406,388 -0.75(-5.83%)
Apr 14, 2021 13.29 13.64 12.65 12.87 1,239,474 -0.56(-4.17%)
Apr 13, 2021 13.50 13.98 13.06 13.43 1,089,361 +0.14(+1.05%)
Apr 12, 2021 14.58 14.75 13.18 13.29 1,470,153 -1.30(-8.91%)
Apr 09, 2021 15.10 15.12 14.42 14.59 703,900 -0.50(-3.31%)
Apr 08, 2021 15.48 15.60 14.77 15.09 846,391 -0.24(-1.57%)
Apr 07, 2021 15.01 15.74 14.86 15.33 834,314 +0.24(+1.59%)
Apr 06, 2021 15.76 15.99 15.03 15.09 704,675 -0.61(-3.89%)
Apr 05, 2021 15.55 15.83 15.33 15.70 1,124,133 +0.32(+2.08%)
Apr 01, 2021 15.43 15.49 14.89 15.38 1,365,400 +0.43(+2.88%)
Mar 31, 2021 14.30 15.41 14.20 14.95 3,759,629 +0.92(+6.56%)
Mar 30, 2021 13.66 14.42 13.57 14.03 814,136 +0.29(+2.11%)
Mar 29, 2021 14.93 15.17 13.65 13.74 1,341,442 -1.22(-8.16%)
Mar 26, 2021 14.75 15.27 14.30 14.96 1,406,700 +0.10(+0.67%)
Mar 25, 2021 12.99 14.92 12.80 14.86 1,531,190 +1.53(+11.48%)
Mar 24, 2021 14.51 14.69 13.25 13.33 1,200,723 -0.88(-6.19%)
Mar 23, 2021 15.15 15.52 14.14 14.21 1,291,798 -1.27(-8.20%)
Mar 22, 2021 14.91 16.16 14.91 15.48 1,298,756 +0.59(+3.96%)
Mar 19, 2021 15.12 15.21 14.41 14.89 4,648,900 +0.05(+0.34%)
Mar 18, 2021 15.33 15.93 14.62 14.84 1,277,880 -0.91(-5.78%)
Mar 17, 2021 15.60 15.90 14.69 15.75 1,921,144 -0.38(-2.36%)
Mar 16, 2021 15.45 16.39 15.05 16.13 3,771,602 +1.31(+8.84%)
Mar 15, 2021 14.16 15.17 14.05 14.82 1,744,270 +0.79(+5.63%)
Mar 12, 2021 13.30 14.48 13.20 14.03 1,383,900 +0.55(+4.08%)
Mar 11, 2021 12.74 13.52 12.50 13.48 1,876,541 +0.99(+7.93%)
Mar 10, 2021 12.54 12.82 12.25 12.49 1,149,081 +0.25(+2.04%)
Mar 09, 2021 12.01 12.56 11.92 12.24 1,267,561 +0.51(+4.35%)
Mar 08, 2021 11.80 12.13 11.40 11.73 1,101,045 -0.14(-1.18%)
Mar 05, 2021 12.85 12.99 10.95 11.87 2,648,500 -0.96(-7.48%)
Mar 04, 2021 13.57 14.23 12.15 12.83 3,790,859 -0.60(-4.47%)
Mar 03, 2021 13.91 14.59 13.14 13.43 1,770,383 -0.49(-3.52%)
Mar 02, 2021 13.02 15.47 12.89 13.92 5,154,195 +0.98(+7.57%)
Mar 01, 2021 13.06 13.32 12.52 12.94 1,426,973 -0.08(-0.61%)
Feb 26, 2021 13.17 13.61 12.57 13.02 1,169,400 -0.04(-0.31%)
Feb 25, 2021 12.40 13.74 12.26 13.06 2,130,180 +0.70(+5.66%)
Feb 24, 2021 13.18 13.19 12.30 12.36 1,529,107 +0.29(+2.40%)
Feb 23, 2021 12.27 12.48 11.40 12.07 2,329,897 -0.82(-6.36%)
Feb 22, 2021 12.79 13.48 12.58 12.89 1,665,050 +0.35(+2.79%)
Feb 19, 2021 12.75 12.94 12.37 12.54 1,169,900 -0.08(-0.63%)
Feb 18, 2021 12.62 12.87 12.05 12.62 1,640,549 -0.11(-0.86%)
Feb 17, 2021 12.70 13.57 12.44 12.73 1,620,869 -0.49(-3.71%)
Feb 16, 2021 13.46 13.67 12.76 13.22 2,082,735 +0.01(+0.08%)
Feb 12, 2021 12.36 13.90 11.80 13.21 2,290,800 +0.51(+4.02%)
Feb 11, 2021 12.91 13.62 12.20 12.70 3,178,217 -0.97(-7.10%)
Feb 10, 2021 15.07 16.04 13.40 13.67 4,155,387 -1.32(-8.81%)
Feb 09, 2021 13.50 15.04 13.13 14.99 4,056,329 +0.89(+6.31%)
Feb 08, 2021 13.06 14.44 13.06 14.10 7,981,362 +1.71(+13.80%)
Feb 05, 2021 13.35 13.76 11.30 12.39 15,681,900 -2.52(-16.90%)
Feb 04, 2021 19.94 28.70 13.80 14.91 116,360,384 +4.53(+43.64%)
Feb 03, 2021 8.060 10.98 7.970 10.38 17,052,784 +2.85(+37.85%)
Feb 02, 2021 6.640 8.000 6.540 7.530 3,130,849 +1.00(+15.31%)
Feb 01, 2021 6.370 6.570 6.250 6.530 870,918 +0.25(+3.98%)
Jan 29, 2021 6.350 6.690 6.122 6.280 959,100 -0.06(-0.95%)
Jan 28, 2021 6.120 6.490 6.120 6.340 907,910 +0.31(+5.14%)
Jan 27, 2021 6.000 6.420 5.850 6.030 1,072,968 -0.06(-0.99%)
Jan 26, 2021 6.320 6.360 6.050 6.090 458,836 -0.19(-3.03%)
Jan 25, 2021 6.150 6.340 5.990 6.280 751,701 +0.17(+2.78%)
Jan 22, 2021 5.700 6.140 5.675 6.110 1,079,500 +0.36(+6.26%)
Jan 21, 2021 5.840 5.900 5.560 5.750 547,549 -0.07(-1.20%)
Jan 20, 2021 6.040 6.060 5.660 5.820 732,678 -0.16(-2.68%)
Jan 19, 2021 5.980 6.083 5.791 5.980 817,934 +0.16(+2.75%)
Jan 15, 2021 6.040 6.240 5.720 5.820 805,100 -0.10(-1.69%)
Jan 14, 2021 5.640 6.086 5.640 5.920 861,746 +0.29(+5.15%)
Jan 13, 2021 5.500 5.770 5.450 5.630 641,236 +0.10(+1.81%)
Jan 12, 2021 5.550 5.650 5.420 5.530 468,095 -0.07(-1.25%)
Jan 11, 2021 5.700 5.710 5.500 5.600 677,363 -0.04(-0.71%)
Jan 08, 2021 5.570 5.780 5.540 5.640 517,000 +0.06(+1.08%)
Jan 07, 2021 5.490 5.620 5.400 5.580 508,018 +0.12(+2.20%)
Jan 06, 2021 5.170 5.570 5.170 5.460 989,094 +0.29(+5.61%)
Jan 05, 2021 5.280 5.350 5.120 5.170 662,567 -0.12(-2.27%)
Jan 04, 2021 5.450 5.520 5.120 5.290 826,616 -0.11(-2.04%)
Dec 31, 2020 5.400 5.400 5.400 872,881 -0.09(-1.64%)
Dec 30, 2020 5.600 5.700 5.370 5.490 872,881 -0.02(-0.36%)
Dec 29, 2020 5.550 5.740 5.260 5.510 1,334,516 -0.12(-2.13%)
Dec 28, 2020 5.940 6.050 5.480 5.630 1,748,981 -0.12(-2.09%)
Dec 24, 2020 6.020 6.020 5.620 5.750 575,500 -0.10(-1.71%)
Dec 23, 2020 6.120 6.190 5.740 5.850 1,124,667 -0.19(-3.15%)
Dec 22, 2020 6.500 6.620 5.980 6.040 1,374,378 -0.45(-6.93%)
Dec 21, 2020 6.050 6.610 5.920 6.490 1,350,378 +0.44(+7.27%)
Dec 18, 2020 6.440 6.500 6.050 6.050 1,538,100 -0.34(-5.32%)
Dec 17, 2020 5.770 6.500 5.730 6.390 1,884,784 +0.59(+10.17%)
Dec 16, 2020 5.950 5.950 5.390 5.800 2,405,763 -0.19(-3.17%)
Dec 15, 2020 6.250 6.380 5.680 5.990 11,208,487 +0.80(+15.41%)
Dec 14, 2020 5.050 5.390 5.050 5.190 763,649 +0.19(+3.80%)
Dec 11, 2020 5.020 5.120 4.870 5.000 638,100 -0.01(-0.20%)
Dec 10, 2020 4.660 5.090 4.640 5.010 1,015,196 +0.36(+7.74%)
Dec 09, 2020 4.840 4.900 4.510 4.650 766,768 -0.15(-3.12%)
Dec 08, 2020 4.770 4.900 4.750 4.800 525,017 -0.02(-0.41%)
Dec 07, 2020 4.900 4.970 4.680 4.820 673,138 -0.05(-1.03%)
Dec 04, 2020 4.900 4.990 4.530 4.870 1,457,500 -0.09(-1.81%)
Dec 03, 2020 5.390 5.480 4.910 4.960 1,175,558 -0.48(-8.82%)
Dec 02, 2020 5.220 5.480 5.150 5.440 670,808 +0.20(+3.82%)
Dec 01, 2020 5.330 5.540 5.220 5.240 831,657 -0.09(-1.69%)
Nov 30, 2020 5.430 5.500 5.190 5.330 783,207 -0.04(-0.74%)
Nov 27, 2020 5.190 5.400 5.180 5.370 552,000 +0.17(+3.27%)
Nov 25, 2020 4.950 5.274 4.920 5.200 548,700 +0.25(+5.05%)
Nov 24, 2020 5.150 5.150 4.900 4.950 938,203 -0.20(-3.88%)
Nov 23, 2020 5.150 5.230 5.050 5.150 555,486 -0.02(-0.39%)
Nov 20, 2020 5.030 5.200 4.960 5.170 577,000 +0.11(+2.17%)
Nov 19, 2020 5.170 5.180 4.910 5.060 1,362,054 -0.11(-2.13%)
Nov 18, 2020 5.230 5.360 5.130 5.170 563,084 -0.05(-0.96%)
Nov 17, 2020 5.180 5.370 5.130 5.220 625,331 +0.02(+0.38%)
Nov 16, 2020 5.380 5.410 4.980 5.200 1,373,080 -0.18(-3.35%)
Nov 13, 2020 5.370 5.430 5.210 5.380 646,200 +0.02(+0.37%)
Nov 12, 2020 5.240 5.450 5.103 5.360 741,553 +0.11(+2.10%)
Nov 11, 2020 5.430 5.458 5.210 5.250 1,058,401 -0.17(-3.14%)
Nov 10, 2020 5.120 5.420 4.800 5.420 2,007,429 +0.51(+10.39%)
Nov 09, 2020 5.690 5.740 4.890 4.910 2,811,195 +0.00(+0.00%)
Nov 06, 2020 7.560 7.690 4.864 4.910 7,750,100 -2.67(-35.22%)
Nov 05, 2020 6.450 7.660 6.370 7.580 2,816,074 +1.24(+19.56%)
Nov 04, 2020 6.090 6.650 6.048 6.340 1,750,452 +0.27(+4.45%)
Nov 03, 2020 5.740 6.100 5.620 6.070 1,079,128 +0.36(+6.30%)
Nov 02, 2020 5.970 5.990 5.590 5.710 828,483 -0.19(-3.22%)
Oct 30, 2020 5.970 6.030 5.710 5.900 915,200 -0.08(-1.34%)
Oct 29, 2020 5.650 6.010 5.490 5.980 943,789 +0.39(+6.98%)
Oct 28, 2020 5.500 5.800 5.420 5.590 712,605 -0.08(-1.41%)
Oct 27, 2020 5.570 5.710 5.355 5.670 870,867 +0.07(+1.25%)
Oct 26, 2020 5.700 6.060 5.410 5.600 1,948,098 -0.12(-2.18%)
Oct 23, 2020 5.370 5.800 5.300 5.725 2,102,800 +0.46(+8.84%)
Oct 22, 2020 5.150 5.320 5.040 5.260 659,144 +0.11(+2.14%)
Oct 21, 2020 5.430 5.440 5.010 5.150 1,087,316 -0.04(-0.77%)
Oct 20, 2020 5.300 5.410 5.110 5.190 1,427,118 -0.09(-1.70%)
Oct 19, 2020 4.930 5.550 4.900 5.280 2,964,520 +0.44(+9.09%)
Oct 16, 2020 4.790 5.090 4.712 4.840 1,535,000 +0.09(+1.89%)
Oct 15, 2020 5.220 5.590 4.490 4.750 11,971,008 +0.41(+9.45%)
Oct 14, 2020 4.450 4.480 4.300 4.340 315,929 -0.12(-2.69%)
Oct 13, 2020 4.400 4.530 4.330 4.460 283,235 +0.04(+0.90%)
Oct 12, 2020 4.270 4.440 4.250 4.420 436,392 +0.12(+2.79%)
Oct 09, 2020 4.340 4.440 4.270 4.300 395,700 -0.03(-0.69%)
Oct 08, 2020 4.470 4.470 4.330 4.330 394,398 -0.08(-1.93%)
Oct 07, 2020 4.400 4.580 4.330 4.415 578,732 +0.10(+2.32%)
Oct 06, 2020 4.490 4.680 4.230 4.315 740,379 -0.05(-1.26%)
Oct 05, 2020 4.070 4.390 4.070 4.370 572,198 +0.36(+8.98%)
Oct 02, 2020 4.100 4.170 3.950 4.010 874,200 -0.22(-5.20%)
Oct 01, 2020 4.550 4.560 4.220 4.230 738,318 -0.32(-7.03%)
Sep 30, 2020 4.490 4.820 4.420 4.550 1,240,978 -0.13(-2.78%)
Sep 29, 2020 4.720 4.730 4.320 4.680 1,189,964 +0.02(+0.43%)
Sep 28, 2020 4.090 4.720 3.980 4.660 1,743,714 +0.79(+20.41%)
Sep 25, 2020 3.820 4.024 3.820 3.870 782,200 +0.00(+0.00%)
Sep 24, 2020 3.870 3.990 3.750 3.870 454,558 -0.03(-0.77%)
Sep 23, 2020 4.050 4.070 3.875 3.900 578,137 -0.16(-3.94%)
Sep 22, 2020 4.070 4.120 3.970 4.060 610,995 -0.03(-0.73%)
Sep 21, 2020 4.230 4.280 4.060 4.090 561,931 -0.16(-3.76%)
Sep 18, 2020 4.190 4.515 4.180 4.250 1,407,500 +0.06(+1.43%)
Sep 17, 2020 4.090 4.270 4.020 4.190 493,522 +0.13(+3.20%)
Sep 16, 2020 4.060 4.140 4.000 4.060 370,629 +0.04(+1.00%)
Sep 15, 2020 4.090 4.180 3.990 4.020 449,835 -0.04(-0.99%)
Sep 14, 2020 3.980 4.120 3.940 4.060 605,417 +0.15(+3.84%)
Sep 11, 2020 3.900 4.060 3.890 3.910 432,400 +0.03(+0.77%)
Sep 10, 2020 4.140 4.160 3.850 3.880 456,447 -0.20(-4.90%)
Sep 09, 2020 3.860 4.110 3.850 4.080 588,517 +0.28(+7.37%)
Sep 08, 2020 3.960 4.000 3.654 3.800 708,101 -0.01(-0.13%)
Sep 04, 2020 4.040 4.040 3.724 3.805 743,300 -0.19(-4.64%)
Sep 03, 2020 4.160 4.176 3.980 3.990 374,899 -0.20(-4.77%)
Sep 02, 2020 4.120 4.190 3.950 4.190 526,275 +0.08(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.